Sonos, Inc. SONO
NASDAQ · United States · Consumer Durables
$17.75-0.14 (-0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.75 | -0.78% | $18.09 | $18.14 | $17.47 | 1.77M |
| 2026-09-30 | $17.89 | +0.22% | $17.81 | $18.25 | $17.72 | 2.32M |
| 2026-09-29 | $17.85 | -0.67% | $17.91 | $18.11 | $17.45 | 2.20M |
| 2026-09-28 | $17.97 | -1.16% | $17.76 | $18.20 | $17.63 | 2.54M |
| 2026-09-25 | $18.18 | +1.91% | $17.90 | $18.24 | $17.70 | 2.26M |
| 2026-09-24 | $17.84 | +4.33% | $17.06 | $17.94 | $17.05 | 1.73M |
| 2026-09-23 | $17.10 | +1.48% | $16.98 | $17.33 | $16.81 | 2.26M |
| 2026-09-22 | $16.85 | +3.00% | $16.61 | $16.98 | $16.41 | 1.41M |
| 2026-09-21 | $16.36 | +5.34% | $15.77 | $16.45 | $15.76 | 1.63M |
| 2026-09-18 | $15.53 | -3.36% | $15.68 | $15.79 | $15.28 | 6.85M |
| 2026-09-17 | $16.07 | +3.01% | $15.88 | $16.28 | $15.51 | 1.78M |
| 2026-09-16 | $15.60 | -0.38% | $15.63 | $15.89 | $15.41 | 1.85M |
| 2026-09-15 | $15.66 | +0.51% | $15.51 | $15.68 | $15.14 | 1.68M |
| 2026-09-14 | $15.58 | +3.04% | $15.20 | $15.61 | $15.09 | 1.59M |
| 2026-09-11 | $15.12 | +3.35% | $14.71 | $15.15 | $14.69 | 1.86M |
| 2026-09-10 | $14.63 | +0.55% | $14.47 | $14.87 | $14.25 | 1.97M |
| 2026-09-09 | $14.55 | +0.41% | $14.32 | $14.55 | $14.20 | 1.69M |
| 2026-09-08 | $14.49 | -5.66% | $15.23 | $15.23 | $14.26 | 2.37M |
| 2026-09-04 | $15.36 | -4.95% | $16.01 | $16.16 | $15.30 | 1.41M |
| 2026-09-03 | $16.16 | +1.13% | $16.19 | $16.34 | $15.85 | 1.43M |
| 2026-09-02 | $15.98 | +5.55% | $15.15 | $16.55 | $15.00 | 2.16M |
| 2026-09-01 | $15.14 | -2.95% | $15.39 | $15.93 | $14.97 | 1.35M |
| 2026-08-31 | $15.60 | +1.96% | $15.33 | $15.64 | $15.30 | 1.93M |
| 2026-08-28 | $15.30 | +1.32% | $15.12 | $15.47 | $15.12 | 792.40K |
| 2026-08-27 | $15.10 | -1.50% | $15.36 | $15.57 | $15.05 | 1.75M |
| 2026-08-26 | $15.33 | +0.26% | $15.20 | $15.43 | $15.06 | 941.50K |
| 2026-08-25 | $15.29 | -0.78% | $15.54 | $15.54 | $15.17 | 786.70K |
| 2026-08-24 | $15.41 | -2.65% | $15.72 | $15.86 | $15.38 | 957.10K |
| 2026-08-21 | $15.83 | -1.37% | $16.06 | $16.18 | $15.63 | 900.30K |
| 2026-08-20 | $16.05 | -1.41% | $16.09 | $16.32 | $15.87 | 996.00K |
| 2026-08-19 | $16.28 | +3.10% | $15.82 | $16.55 | $15.82 | 1.38M |
| 2026-08-18 | $15.79 | +2.20% | $15.38 | $16.00 | $15.26 | 1.63M |
| 2026-08-17 | $15.45 | -5.27% | $16.07 | $16.09 | $15.35 | 1.60M |
| 2026-08-14 | $16.31 | -1.69% | $16.83 | $17.01 | $16.29 | 1.48M |
| 2026-08-13 | $16.59 | +5.33% | $15.82 | $16.62 | $15.65 | 1.65M |
| 2026-08-12 | $15.75 | +4.51% | $14.90 | $15.97 | $14.90 | 2.06M |
| 2026-08-11 | $15.07 | -2.40% | $15.44 | $15.57 | $15.04 | 984.00K |
| 2026-08-10 | $15.44 | -1.28% | $15.66 | $15.87 | $15.41 | 1.20M |
| 2026-08-07 | $15.64 | +1.23% | $15.36 | $15.78 | $15.36 | 1.19M |
| 2026-08-06 | $15.45 | -2.95% | $15.76 | $15.83 | $15.19 | 1.54M |
| 2026-08-05 | $15.92 | -3.05% | $16.43 | $16.43 | $15.87 | 1.67M |
| 2026-08-04 | $16.42 | +4.12% | $16.00 | $16.47 | $15.62 | 1.80M |
| 2026-08-03 | $15.77 | +7.57% | $15.07 | $15.82 | $15.07 | 2.01M |
| 2026-07-31 | $14.66 | +1.59% | $14.34 | $14.86 | $14.27 | 2.47M |
| 2026-07-30 | $14.43 | -17.64% | $16.17 | $16.77 | $14.02 | 4.98M |
| 2026-07-29 | $17.52 | +4.29% | $16.80 | $17.60 | $16.62 | 3.88M |
| 2026-07-28 | $16.80 | +7.28% | $15.91 | $16.83 | $15.77 | 2.42M |
| 2026-07-27 | $15.66 | +6.60% | $14.89 | $15.86 | $14.88 | 1.59M |
| 2026-07-24 | $14.69 | +1.10% | $14.58 | $14.78 | $14.39 | 1.36M |
| 2026-07-23 | $14.53 | -0.89% | $14.51 | $14.65 | $14.32 | 1.51M |
| 2026-07-22 | $14.66 | -0.88% | $14.74 | $14.97 | $14.33 | 1.41M |
| 2026-07-21 | $14.79 | -2.70% | $15.25 | $15.48 | $14.76 | 1.69M |
| 2026-07-20 | $15.20 | +0.60% | $15.24 | $15.88 | $14.94 | 1.89M |
| 2026-07-17 | $15.11 | +5.89% | $14.27 | $15.51 | $14.27 | 3.81M |
| 2026-07-16 | $14.27 | +3.41% | $13.83 | $14.47 | $13.83 | 2.53M |
| 2026-07-15 | $13.80 | -9.33% | $15.15 | $15.80 | $13.76 | 4.02M |
| 2026-07-14 | $15.22 | +1.20% | $15.04 | $15.25 | $14.90 | 1.60M |
| 2026-07-13 | $15.04 | +3.72% | $14.40 | $15.19 | $14.35 | 1.97M |
| 2026-07-10 | $14.50 | +2.98% | $14.22 | $14.50 | $14.13 | 1.36M |
| 2026-07-09 | $14.08 | +1.88% | $13.81 | $14.13 | $13.66 | 1.25M |
| 2026-07-08 | $13.82 | -1.99% | $13.91 | $14.09 | $13.68 | 1.65M |
| 2026-07-07 | $14.10 | +3.68% | $13.82 | $14.14 | $13.67 | 2.15M |
| 2026-07-06 | $13.60 | -0.15% | $13.78 | $14.07 | $13.54 | 1.53M |
| 2026-07-02 | $13.62 | +1.64% | $13.36 | $13.79 | $13.36 | 1.76M |
| 2026-07-01 | $13.40 | -0.96% | $13.45 | $13.87 | $13.24 | 2.48M |
| 2026-06-30 | $13.53 | -0.37% | $13.45 | $13.84 | $13.25 | 2.59M |
| 2026-06-29 | $13.58 | +0.07% | $13.57 | $13.64 | $13.08 | 3.26M |
| 2026-06-26 | $13.57 | -1.38% | $13.55 | $13.73 | $13.31 | 4.66M |
| 2026-06-25 | $13.76 | -2.20% | $14.07 | $14.28 | $13.64 | 2.24M |
| 2026-06-24 | $14.07 | -0.64% | $14.19 | $14.67 | $13.64 | 2.62M |
| 2026-06-23 | $14.16 | -1.12% | $14.13 | $14.48 | $14.09 | 2.11M |
| 2026-06-22 | $14.32 | -2.45% | $14.69 | $14.93 | $14.29 | 2.24M |
| 2026-06-18 | $14.68 | +2.73% | $14.59 | $15.03 | $14.27 | 4.37M |
| 2026-06-17 | $14.29 | -3.71% | $14.78 | $15.10 | $14.07 | 2.59M |
| 2026-06-16 | $14.84 | -0.40% | $14.84 | $15.34 | $14.68 | 1.56M |
| 2026-06-15 | $14.90 | -2.99% | $15.59 | $15.59 | $14.75 | 3.19M |
| 2026-06-12 | $15.36 | -0.52% | $15.26 | $15.47 | $15.10 | 896.90K |
| 2026-06-11 | $15.44 | +5.25% | $14.65 | $15.45 | $14.34 | 1.17M |
| 2026-06-10 | $14.67 | -4.62% | $15.38 | $15.57 | $14.65 | 1.09M |
| 2026-06-09 | $15.38 | +2.81% | $15.22 | $15.77 | $15.15 | 1.48M |
| 2026-06-08 | $14.96 | -0.80% | $15.11 | $15.23 | $14.85 | 1.03M |
| 2026-06-05 | $15.08 | -7.20% | $16.32 | $16.37 | $14.98 | 1.21M |
| 2026-06-04 | $16.25 | +3.37% | $15.86 | $16.38 | $15.78 | 1.14M |
| 2026-06-03 | $15.72 | -4.55% | $16.16 | $16.32 | $15.61 | 1.16M |
| 2026-06-02 | $16.47 | +1.86% | $16.06 | $16.77 | $16.05 | 3.26M |
| 2026-06-01 | $16.17 | +2.47% | $15.80 | $16.36 | $15.69 | 1.80M |
| 2026-05-29 | $15.78 | -0.44% | $15.81 | $16.12 | $15.63 | 1.75M |
| 2026-05-28 | $15.85 | -0.50% | $15.81 | $16.12 | $15.76 | 1.31M |
| 2026-05-27 | $15.93 | -1.85% | $16.23 | $16.46 | $15.93 | 1.06M |
| 2026-05-26 | $16.23 | +4.64% | $15.57 | $16.35 | $15.55 | 1.86M |